StoneCo Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 9.460 | 9.750 | 9.460 | 9.730 | 8.049 | 23,627 |
| 2025-02-26 | 9.800 | 9.800 | 9.380 | 9.460 | 7.826 | 37,166 |
| 2025-02-25 | 9.510 | 9.899 | 9.510 | 9.650 | 7.983 | 44,819 |
| 2025-02-24 | 9.875 | 9.950 | 9.590 | 9.690 | 8.016 | 12,043 |
| 2025-02-21 | 10.245 | 10.420 | 9.891 | 9.935 | 8.219 | 83,064 |
| 2025-02-20 | 10.050 | 10.090 | 9.950 | 10.010 | 8.281 | 13,760 |
| 2025-02-19 | 10.000 | 10.185 | 9.830 | 10.120 | 8.372 | 17,575 |
| 2025-02-18 | 9.830 | 10.100 | 9.810 | 10.010 | 8.281 | 9,687 |
| 2025-02-17 | 9.670 | 9.670 | 9.670 | 9.670 | 7.999 | 0 |
| 2025-02-14 | 9.550 | 9.820 | 9.490 | 9.670 | 7.999 | 22,695 |
| 2025-02-13 | 9.250 | 9.370 | 9.190 | 9.291 | 7.686 | 5,809 |
| 2025-02-12 | 9.320 | 9.320 | 8.900 | 9.220 | 7.627 | 44,010 |
| 2025-02-11 | 9.350 | 9.578 | 9.350 | 9.520 | 7.875 | 12,915 |
| 2025-02-10 | 9.335 | 9.479 | 9.190 | 9.470 | 7.834 | 13,833 |
| 2025-02-07 | 9.220 | 9.270 | 9.143 | 9.165 | 7.582 | 8,661 |
| 2025-02-06 | 9.430 | 9.430 | 9.220 | 9.265 | 7.664 | 6,242 |
| 2025-02-05 | 9.370 | 9.590 | 9.290 | 9.400 | 7.776 | 8,388 |
| 2025-02-04 | 8.842 | 9.420 | 8.842 | 9.410 | 7.784 | 25,364 |
| 2025-02-03 | 8.900 | 9.035 | 8.820 | 8.890 | 7.354 | 24,334 |
| 2025-01-31 | 9.520 | 9.590 | 9.230 | 9.260 | 7.660 | 54,487 |
| 2025-01-30 | 8.950 | 9.681 | 8.940 | 9.570 | 7.917 | 45,424 |
| 2025-01-29 | 8.733 | 9.070 | 8.701 | 8.880 | 7.346 | 5,634 |
| 2025-01-28 | 8.960 | 9.060 | 8.910 | 8.950 | 7.404 | 20,653 |
| 2025-01-27 | 8.785 | 8.890 | 8.785 | 8.840 | 7.313 | 23,683 |
| 2025-01-24 | 8.621 | 8.880 | 8.603 | 8.710 | 7.205 | 16,367 |
| 2025-01-23 | 8.591 | 8.770 | 8.530 | 8.740 | 7.230 | 14,738 |
| 2025-01-22 | 8.478 | 8.755 | 8.470 | 8.610 | 7.123 | 15,411 |
| 2025-01-21 | 8.620 | 8.620 | 8.450 | 8.500 | 7.032 | 4,123 |
| 2025-01-20 | 8.530 | 8.530 | 8.530 | 8.530 | 7.056 | 0 |
| 2025-01-17 | 8.540 | 8.610 | 8.459 | 8.530 | 7.056 | 10,935 |
| 2025-01-16 | 8.730 | 8.730 | 8.201 | 8.550 | 7.073 | 16,247 |
| 2025-01-15 | 8.488 | 8.650 | 8.470 | 8.640 | 7.147 | 14,121 |
| 2025-01-14 | 8.210 | 8.245 | 8.140 | 8.189 | 6.775 | 13,115 |
| 2025-01-13 | 7.771 | 8.125 | 7.720 | 7.930 | 6.560 | 12,875 |
| 2025-01-10 | 7.900 | 7.988 | 7.740 | 7.890 | 6.527 | 52,649 |
| 2025-01-09 | 8.070 | 8.070 | 8.070 | 8.070 | 6.676 | 0 |
| 2025-01-08 | 8.175 | 8.190 | 8.010 | 8.070 | 6.676 | 16,762 |
| 2025-01-07 | 8.300 | 8.369 | 8.221 | 8.369 | 6.923 | 16,839 |
| 2025-01-06 | 8.170 | 8.532 | 8.170 | 8.430 | 6.974 | 60,699 |
| 2025-01-03 | 8.120 | 8.130 | 8.010 | 8.107 | 6.707 | 6,165 |
| 2025-01-02 | 8.090 | 8.299 | 7.931 | 8.120 | 6.717 | 31,383 |
| 2024-12-31 | 7.930 | 8.045 | 7.929 | 8.000 | 6.618 | 18,962 |
| 2024-12-30 | 8.130 | 8.130 | 7.875 | 7.890 | 6.527 | 30,696 |
| 2024-12-27 | 8.200 | 8.262 | 8.080 | 8.102 | 6.702 | 13,246 |
| 2024-12-24 | 8.100 | 8.137 | 8.010 | 8.080 | 6.684 | 10,210 |
| 2024-12-23 | 8.210 | 8.290 | 8.000 | 8.060 | 6.668 | 24,695 |
| 2024-12-20 | 7.920 | 8.319 | 7.920 | 8.260 | 6.833 | 41,934 |
| 2024-12-19 | 8.085 | 8.160 | 8.000 | 8.070 | 6.676 | 22,712 |
| 2024-12-18 | 8.700 | 8.750 | 8.280 | 8.297 | 6.864 | 33,341 |
| 2024-12-17 | 8.670 | 8.990 | 8.660 | 8.845 | 7.317 | 16,210 |
| 2024-12-16 | 8.960 | 9.050 | 8.830 | 8.860 | 7.329 | 26,358 |
| 2024-12-13 | 8.950 | 9.051 | 8.880 | 8.950 | 7.404 | 15,119 |
| 2024-12-12 | 9.200 | 9.200 | 8.870 | 9.010 | 7.454 | 20,142 |
| 2024-12-11 | 9.088 | 9.160 | 8.915 | 9.125 | 7.549 | 59,798 |
| 2024-12-10 | 9.188 | 9.208 | 9.030 | 9.100 | 7.528 | 40,132 |
| 2024-12-09 | 9.170 | 9.760 | 9.170 | 9.239 | 7.643 | 54,544 |
| 2024-12-06 | 9.460 | 9.500 | 9.120 | 9.120 | 7.545 | 25,570 |
| 2024-12-05 | 9.530 | 9.660 | 9.331 | 9.375 | 7.755 | 16,505 |
| 2024-12-04 | 9.440 | 9.670 | 9.400 | 9.580 | 7.925 | 22,552 |
| 2024-12-03 | 9.660 | 9.770 | 9.370 | 9.400 | 7.776 | 47,041 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 2.5300 KYD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.